25.57
-0.03(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 08, 2024 | 25.59 | 25.57 | 25.57 | 25.59 | 25.57 | 180,916 |
| February 07, 2024 | 25.6 | 25.6 | 25.6 | 25.61 | 25.6 | 83,476 |
| February 06, 2024 | 25.6 | 25.6 | 25.6 | 25.61 | 25.6 | 78,179 |
| February 05, 2024 | 25.6 | 25.6 | 25.6 | 25.61 | 25.6 | 55,866 |
| February 02, 2024 | 25.59 | 25.59 | 25.59 | 25.6 | 25.59 | 44,778 |
| February 01, 2024 | 25.59 | 25.59 | 25.59 | 25.6 | 25.59 | 129,894 |
| January 31, 2024 | 25.58 | 25.59 | 25.59 | 25.6 | 25.58 | 73,976 |
| January 30, 2024 | 25.58 | 25.58 | 25.58 | 25.59 | 25.58 | 156,568 |
| January 29, 2024 | 25.57 | 25.57 | 25.57 | 25.58 | 25.57 | 71,329 |
| January 26, 2024 | 25.57 | 25.58 | 25.58 | 25.59 | 25.57 | 47,361 |
| January 25, 2024 | 25.57 | 25.57 | 25.57 | 25.58 | 25.57 | 104,281 |
| January 24, 2024 | 25.55 | 25.55 | 25.55 | 25.56 | 25.55 | 99,836 |
| January 23, 2024 | 25.55 | 25.55 | 25.55 | 25.56 | 25.5 | 367,277 |
| January 22, 2024 | 25.54 | 25.55 | 25.55 | 25.55 | 25.54 | 101,912 |
| January 19, 2024 | 25.54 | 25.54 | 25.54 | 25.55 | 25.53 | 83,054 |
| January 18, 2024 | 25.53 | 25.54 | 25.54 | 25.54 | 25.53 | 109,821 |
| January 17, 2024 | 25.52 | 25.52 | 25.52 | 25.53 | 25.52 | 61,891 |
| January 16, 2024 | 25.52 | 25.51 | 25.51 | 25.53 | 25.51 | 162,004 |
| January 12, 2024 | 25.49 | 25.5 | 25.5 | 25.51 | 25.49 | 464,610 |
| January 11, 2024 | 25.48 | 25.49 | 25.49 | 25.51 | 25.48 | 164,984 |
| January 10, 2024 | 25.47 | 25.47 | 25.47 | 25.63 | 25.38 | 539,410 |
| January 09, 2024 | 25.47 | 25.51 | 25.51 | 25.52 | 25.45 | 63,717 |
| January 08, 2024 | 25.47 | 25.46 | 25.46 | 25.47 | 25.43 | 17,957 |
| January 05, 2024 | 25.41 | 25.39 | 25.39 | 25.48 | 25.34 | 77,475 |
| January 04, 2024 | 25.4 | 25.41 | 25.41 | 25.43 | 25.36 | 26,714 |
| January 03, 2024 | 25.38 | 25.33 | 25.33 | 25.39 | 25.32 | 67,391 |
| January 02, 2024 | 25.35 | 25.34 | 25.34 | 25.4 | 25.3 | 20,036 |
| December 29, 2023 | 25.46 | 25.3 | 25.3 | 25.46 | 25.3 | 51,513 |
| December 28, 2023 | 25.37 | 25.34 | 25.34 | 25.47 | 25.33 | 55,366 |
| December 27, 2023 | 25.4 | 25.35 | 25.35 | 25.4 | 25.31 | 62,801 |
| December 26, 2023 | 25.48 | 25.3 | 25.3 | 25.48 | 25.3 | 65,149 |
| December 22, 2023 | 25.45 | 25.34 | 25.34 | 25.45 | 25.3 | 32,465 |
| December 21, 2023 | 25.45 | 25.37 | 25.37 | 25.45 | 25.33 | 35,020 |
| December 20, 2023 | 25.42 | 25.39 | 25.39 | 25.42 | 25.32 | 19,541 |
| December 19, 2023 | 25.35 | 25.33 | 25.33 | 25.42 | 25.32 | 30,798 |
| December 18, 2023 | 25.45 | 25.35 | 25.35 | 25.5 | 25.33 | 40,923 |
| December 15, 2023 | 25.43 | 25.5 | 25.5 | 25.5 | 25.33 | 68,986 |
| December 14, 2023 | 25.44 | 25.37 | 25.37 | 25.44 | 25.37 | 22,412 |
| December 13, 2023 | 25.35 | 25.4 | 25.4 | 25.41 | 25.34 | 31,201 |
| December 12, 2023 | 25.32 | 25.43 | 25.43 | 25.43 | 25.28 | 72,699 |
| December 11, 2023 | 25.3 | 25.33 | 25.33 | 25.44 | 25.3 | 16,908 |
| December 08, 2023 | 25.44 | 25.34 | 25.34 | 25.44 | 25.3 | 20,117 |
| December 07, 2023 | 25.25 | 25.44 | 25.44 | 25.46 | 25.25 | 18,768 |
| December 06, 2023 | 25.31 | 25.32 | 25.32 | 25.48 | 25.31 | 18,381 |
| December 05, 2023 | 25.28 | 25.31 | 25.31 | 25.46 | 25.28 | 9,826 |
| December 04, 2023 | 25.5 | 25.25 | 25.25 | 25.5 | 25.25 | 35,900 |
| December 01, 2023 | 25.53 | 25.39 | 25.39 | 25.53 | 25.29 | 38,767 |
| November 30, 2023 | 25.2 | 25.74 | 25.74 | 25.74 | 25.2 | 97,159 |
| November 29, 2023 | 25.25 | 25.31 | 25.31 | 25.33 | 25.22 | 44,798 |
| November 28, 2023 | 25.26 | 25.22 | 25.22 | 25.34 | 25.22 | 37,678 |
| November 27, 2023 | 25.28 | 25.23 | 25.23 | 25.33 | 25.19 | 35,956 |
| November 24, 2023 | 25.25 | 25.28 | 25.28 | 25.3 | 25.19 | 9,830 |
| November 22, 2023 | 25.2 | 25.24 | 25.24 | 25.25 | 25.17 | 20,756 |
| November 21, 2023 | 25.2 | 25.18 | 25.18 | 25.21 | 25.16 | 13,045 |
| November 20, 2023 | 25.26 | 25.15 | 25.15 | 25.26 | 25.12 | 28,241 |
| November 17, 2023 | 25.16 | 25.25 | 25.25 | 25.25 | 25.16 | 20,739 |
| November 16, 2023 | 25.29 | 25.2 | 25.2 | 25.33 | 25.19 | 44,413 |
| November 15, 2023 | 25.29 | 25.26 | 25.26 | 25.31 | 25.16 | 71,313 |
| November 14, 2023 | 25.1 | 25.2 | 25.2 | 25.2 | 25.01 | 30,375 |
| November 13, 2023 | 25.14 | 25.09 | 25.09 | 25.14 | 25.04 | 35,436 |